Bansal Wire Industries Limited (BOM:544209)
India · Delayed Price · Currency is INR 309.55
0.00 (0.00%)
At close: Apr 21, 2026
BOM:544209 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 309.55 | 314.50 | 307.65 | 309.55 | 309.55 | - | 3,989 |
| Apr 20, 2026 | 306.15 | 314.55 | 304.45 | 309.55 | 309.55 | 1.08% | 6,570 |
| Apr 17, 2026 | 301.00 | 313.35 | 301.00 | 306.25 | 306.25 | 0.77% | 8,351 |
| Apr 16, 2026 | 315.45 | 315.45 | 299.05 | 303.90 | 303.90 | -0.93% | 26,066 |
| Apr 15, 2026 | 292.60 | 312.30 | 289.05 | 306.75 | 306.75 | 7.03% | 20,997 |
| Apr 13, 2026 | 267.95 | 290.00 | 263.00 | 286.60 | 286.60 | 4.83% | 9,878 |
| Apr 10, 2026 | 268.55 | 274.15 | 263.65 | 273.40 | 273.40 | 2.61% | 4,402 |
| Apr 9, 2026 | 267.00 | 272.00 | 263.05 | 266.45 | 266.45 | -0.26% | 8,375 |
| Apr 8, 2026 | 258.00 | 279.00 | 258.00 | 267.15 | 267.15 | 5.22% | 3,085 |
| Apr 7, 2026 | 253.45 | 256.00 | 250.55 | 253.90 | 253.90 | 0.24% | 563 |
| Apr 6, 2026 | 253.00 | 260.60 | 251.95 | 253.30 | 253.30 | 0.44% | 5,834 |
| Apr 2, 2026 | 234.00 | 257.40 | 229.95 | 252.20 | 252.20 | 7.78% | 43,228 |
| Apr 1, 2026 | 236.75 | 237.60 | 232.30 | 234.00 | 234.00 | 3.82% | 2,358 |
| Mar 30, 2026 | 233.95 | 236.95 | 224.00 | 225.40 | 225.40 | -4.83% | 4,068 |
| Mar 27, 2026 | 257.90 | 257.90 | 234.40 | 236.85 | 236.85 | -2.93% | 2,066 |
| Mar 25, 2026 | 247.00 | 253.50 | 243.55 | 244.00 | 244.00 | - | 4,288 |
| Mar 24, 2026 | 238.45 | 245.65 | 236.35 | 244.00 | 244.00 | 3.48% | 4,476 |
| Mar 23, 2026 | 248.00 | 248.00 | 232.60 | 235.80 | 235.80 | -5.02% | 4,214 |
| Mar 20, 2026 | 252.40 | 254.75 | 245.00 | 248.25 | 248.25 | -1.62% | 1,776 |
| Mar 19, 2026 | 250.45 | 255.00 | 250.20 | 252.35 | 252.35 | -2.81% | 3,024 |
| Mar 18, 2026 | 250.80 | 261.10 | 250.40 | 259.65 | 259.65 | 1.49% | 1,977 |
| Mar 17, 2026 | 250.10 | 265.00 | 249.40 | 255.85 | 255.85 | 2.32% | 5,764 |
| Mar 16, 2026 | 239.70 | 263.00 | 229.95 | 250.05 | 250.05 | 4.36% | 15,728 |
| Mar 13, 2026 | 242.25 | 249.00 | 237.50 | 239.60 | 239.60 | -2.58% | 3,663 |
| Mar 12, 2026 | 244.30 | 251.25 | 230.00 | 245.95 | 245.95 | -0.28% | 5,998 |
| Mar 11, 2026 | 251.20 | 252.80 | 244.90 | 246.65 | 246.65 | -0.08% | 2,507 |
| Mar 10, 2026 | 251.20 | 251.20 | 245.00 | 246.85 | 246.85 | 0.39% | 2,611 |
| Mar 9, 2026 | 246.00 | 247.70 | 239.00 | 245.90 | 245.90 | -2.09% | 1,125 |
| Mar 6, 2026 | 245.20 | 256.65 | 245.20 | 251.15 | 251.15 | 1.72% | 1,244 |
| Mar 5, 2026 | 245.00 | 248.40 | 240.00 | 246.90 | 246.90 | 0.39% | 1,378 |
| Mar 4, 2026 | 250.80 | 250.80 | 244.00 | 245.95 | 245.95 | -3.59% | 3,580 |
| Mar 2, 2026 | 255.00 | 259.60 | 249.20 | 255.10 | 255.10 | -2.82% | 2,836 |
| Feb 27, 2026 | 259.90 | 264.05 | 259.90 | 262.50 | 262.50 | -0.77% | 1,052 |
| Feb 26, 2026 | 275.00 | 275.00 | 262.80 | 264.55 | 264.55 | -0.38% | 1,068 |
| Feb 25, 2026 | 269.90 | 270.75 | 265.15 | 265.55 | 265.55 | -1.10% | 1,490 |
| Feb 24, 2026 | 272.90 | 272.90 | 265.00 | 268.50 | 268.50 | -0.76% | 1,333 |
| Feb 23, 2026 | 253.30 | 271.95 | 253.30 | 270.55 | 270.55 | 1.14% | 1,648 |
| Feb 20, 2026 | 270.55 | 271.70 | 267.35 | 267.50 | 267.50 | -1.44% | 2,137 |
| Feb 19, 2026 | 279.80 | 279.80 | 270.40 | 271.40 | 271.40 | -1.26% | 1,229 |
| Feb 18, 2026 | 274.00 | 277.90 | 267.15 | 274.85 | 274.85 | -0.33% | 3,027 |
| Feb 17, 2026 | 273.00 | 277.00 | 272.00 | 275.75 | 275.75 | 1.34% | 924 |
| Feb 16, 2026 | 278.00 | 281.00 | 269.80 | 272.10 | 272.10 | -1.41% | 2,848 |
| Feb 13, 2026 | 272.10 | 279.75 | 271.00 | 276.00 | 276.00 | -0.67% | 1,044 |
| Feb 12, 2026 | 279.15 | 281.00 | 273.45 | 277.85 | 277.85 | -0.32% | 1,641 |
| Feb 11, 2026 | 279.50 | 279.85 | 274.30 | 278.75 | 278.75 | 0.22% | 1,730 |
| Feb 10, 2026 | 275.60 | 279.40 | 275.25 | 278.15 | 278.15 | 1.20% | 3,254 |
| Feb 9, 2026 | 268.75 | 277.00 | 266.50 | 274.85 | 274.85 | 2.27% | 4,362 |
| Feb 6, 2026 | 272.00 | 275.00 | 266.20 | 268.75 | 268.75 | -1.54% | 1,289 |
| Feb 5, 2026 | 279.00 | 279.00 | 271.65 | 272.95 | 272.95 | -3.31% | 2,342 |
| Feb 4, 2026 | 277.10 | 282.50 | 275.85 | 282.30 | 282.30 | 1.91% | 1,865 |